The Community Financial Corporation - Price History
Monthly price history for TCFC (The Community Financial Corporation)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $27.09 | $27.09 |
June 2023 | $27.09 | $27.09 |
May 2023 | $26.17 | $26.17 |
April 2023 | $30.50 | $30.50 |
March 2023 | $32.95 | $33.13 |
February 2023 | $39.68 | $39.90 |
January 2023 | $40.14 | $40.36 |
December 2022 | $39.51 | $39.90 |
November 2022 | $39.66 | $40.05 |
October 2022 | $37.43 | $37.80 |
September 2022 | $33.80 | $34.30 |
August 2022 | $37.25 | $37.81 |
July 2022 | $36.24 | $36.78 |
June 2022 | $36.16 | $36.88 |
May 2022 | $37.62 | $38.37 |
April 2022 | $40.14 | $40.94 |
March 2022 | $39.49 | $40.45 |
February 2022 | $39.35 | $40.31 |
January 2022 | $38.66 | $39.60 |
December 2021 | $38.20 | $39.31 |
November 2021 | $35.90 | $36.94 |
October 2021 | $37.05 | $38.12 |
September 2021 | $35.69 | $36.87 |
August 2021 | $34.61 | $35.76 |
July 2021 | $35.39 | $36.56 |
June 2021 | $33.24 | $34.50 |
May 2021 | $34.18 | $35.47 |
April 2021 | $34.80 | $36.12 |
March 2021 | $32.86 | $34.25 |
February 2021 | $29.07 | $30.30 |
January 2021 | $22.83 | $23.80 |
December 2020 | $25.29 | $26.48 |
November 2020 | $26.16 | $27.39 |
October 2020 | $20.87 | $21.85 |
September 2020 | $20.27 | $21.35 |
August 2020 | $21.11 | $22.24 |
July 2020 | $21.38 | $22.52 |
June 2020 | $23.04 | $24.40 |
May 2020 | $22.38 | $23.70 |
April 2020 | $21.91 | $23.20 |
March 2020 | $20.74 | $22.10 |
February 2020 | $29.79 | $31.74 |
January 2020 | $31.91 | $34 |
December 2019 | $33.26 | $35.57 |
November 2019 | $32.24 | $34.47 |
October 2019 | $31.16 | $33.32 |
September 2019 | $31.18 | $33.47 |
August 2019 | $29.28 | $31.43 |
July 2019 | $30.30 | $32.53 |
June 2019 | $31.30 | $33.73 |
May 2019 | $28.80 | $31.03 |
April 2019 | $28.42 | $30.62 |
March 2019 | $26.22 | $28.37 |
February 2019 | $27.78 | $30.06 |
January 2019 | $27.31 | $29.55 |
December 2018 | $26.90 | $29.24 |
November 2018 | $27.71 | $30.12 |
October 2018 | $27.74 | $30.15 |
September 2018 | $30.67 | $33.43 |
August 2018 | $30.55 | $33.30 |
July 2018 | $31.90 | $34.77 |
June 2018 | $32.35 | $35.36 |
May 2018 | $33.66 | $36.79 |
April 2018 | $32.97 | $36.04 |
March 2018 | $33.96 | $37.22 |
February 2018 | $34 | $37.26 |
January 2018 | $33.61 | $36.84 |
December 2017 | $34.85 | $38.30 |
November 2017 | $32.63 | $35.86 |
October 2017 | $32.95 | $36.21 |
September 2017 | $32.09 | $35.37 |
August 2017 | $31.76 | $35 |
July 2017 | $33.67 | $37.11 |
June 2017 | $34.84 | $38.50 |
May 2017 | $31.67 | $35 |
April 2017 | $32.58 | $36 |
March 2017 | $32.49 | $36 |
February 2017 | $29.13 | $32.28 |
January 2017 | $26.64 | $29.52 |
December 2016 | $26.08 | $29 |
November 2016 | $25.66 | $28.53 |
October 2016 | $21.13 | $23.50 |
September 2016 | $20.65 | $23.06 |
August 2016 | $20.37 | $22.75 |
July 2016 | $20.15 | $22.50 |
June 2016 | $19.74 | $22.14 |
May 2016 | $19.37 | $21.73 |
April 2016 | $19.44 | $21.80 |
March 2016 | $18.86 | $21.25 |
February 2016 | $17.03 | $19.19 |
January 2016 | $17.83 | $20.09 |
December 2015 | $18.51 | $20.96 |
November 2015 | $19.33 | $21.88 |
October 2015 | $18.72 | $21.19 |
September 2015 | $20.66 | $23.50 |
August 2015 | $18.07 | $20.55 |
July 2015 | $18.83 | $21.41 |
June 2015 | $18.82 | $21.50 |
May 2015 | $18.16 | $20.75 |
April 2015 | $18.38 | $21 |
March 2015 | $17.42 | $20 |
February 2015 | $16.76 | $19.25 |
January 2015 | $16.56 | $19.02 |
December 2014 | $17.48 | $20.07 |
November 2014 | $18.34 | $21.16 |
October 2014 | $17.85 | $20.60 |
September 2014 | $17.88 | $20.73 |
August 2014 | $18.60 | $21.57 |
July 2014 | $19.83 | $23 |
June 2014 | $20.39 | $23.75 |
May 2014 | $18.89 | $22 |
April 2014 | $18.34 | $21.36 |
March 2014 | $17.95 | $21 |
February 2014 | $17.80 | $20.83 |
January 2014 | $17.26 | $20.20 |
December 2013 | $17.70 | $20.71 |
November 2013 | $16.92 | $19.89 |
October 2013 | $16.32 | $19.19 |
September 2013 | $16.04 | $18.95 |
August 2013 | $16.08 | $19 |
July 2013 | $16.04 | $18.95 |
June 2013 | $15.45 | $18.35 |
May 2013 | $15.57 | $18.50 |
April 2013 | $15.16 | $18.01 |
March 2013 | $13.89 | $16.50 |
February 2013 | $15.28 | $18.25 |
January 2013 | $13.90 | $16.60 |
December 2012 | $13.30 | $15.98 |
November 2012 | $14.04 | $16.87 |
October 2012 | $12.48 | $15 |
September 2012 | $12.15 | $14.60 |
August 2012 | $12.15 | $14.60 |
July 2012 | $12.90 | $15.50 |
June 2012 | $13.65 | $16.40 |
May 2012 | $15.31 | $18.40 |
April 2012 | $15.39 | $18.50 |
March 2012 | $14.15 | $17 |
February 2012 | $11.33 | $14 |
January 2012 | $11.97 | $14.80 |
December 2011 | $12.14 | $15 |
November 2011 | $13.27 | $16.40 |
October 2011 | $14.97 | $18.50 |
September 2011 | $15.17 | $18.75 |
August 2011 | $15.41 | $19.05 |
July 2011 | $13.35 | $16.50 |
June 2011 | $13.59 | $16.80 |
May 2011 | $13.19 | $16.30 |
April 2011 | $13.96 | $17.25 |
March 2011 | $13.66 | $16.89 |
February 2011 | $14.22 | $18 |
January 2011 | $14.22 | $18 |
December 2010 | $12.72 | $16.10 |
November 2010 | $12.64 | $16 |
October 2010 | $11.45 | $14.50 |
September 2010 | $11.85 | $15 |
August 2010 | $10.27 | $13 |
July 2010 | $9.48 | $12 |
June 2010 | $8.89 | $11.25 |
May 2010 | $9.48 | $12 |
April 2010 | $9.48 | $12 |
March 2010 | $10.27 | $13 |
February 2010 | $9 | $11.75 |
January 2010 | $9 | $11.75 |
December 2009 | $9 | $11.75 |
November 2009 | $8.80 | $11.50 |
October 2009 | $8.04 | $10.50 |
September 2009 | $9.19 | $12 |
August 2009 | $9.76 | $12.75 |
July 2009 | $9.15 | $11.95 |
June 2009 | $9.19 | $12.01 |
May 2009 | $9.95 | $13 |
April 2009 | $10.60 | $13.85 |
March 2009 | $10.72 | $14 |
February 2009 | $7.75 | $10.50 |
January 2009 | $11.84 | $16.05 |
December 2008 | $11.91 | $16.15 |
November 2008 | $11.99 | $16.25 |
October 2008 | $12.62 | $17.10 |
September 2008 | $13.17 | $17.85 |
August 2008 | $14.75 | $20 |
July 2008 | $16.23 | $22 |
June 2008 | $17.70 | $24 |
May 2008 | $17.15 | $23.25 |
April 2008 | $17.70 | $24 |
March 2008 | $17.70 | $24 |
February 2008 | $17.63 | $24.30 |
January 2008 | $18.14 | $25 |
December 2007 | $17.49 | $24.11 |
November 2007 | $17.59 | $24.25 |
October 2007 | $19.22 | $26.50 |
September 2007 | $19.59 | $27 |
August 2007 | $19.44 | $26.80 |
July 2007 | $19.59 | $27 |
June 2007 | $18.65 | $25.71 |
May 2007 | $18.93 | $26.10 |
April 2007 | $18.50 | $25.50 |
March 2007 | $19.40 | $26.75 |
February 2007 | $17.84 | $25 |
January 2007 | $17.60 | $24.65 |
December 2006 | $17.17 | $24.05 |
November 2006 | $16.92 | $23.70 |
October 2006 | $17.13 | $24 |
September 2006 | $16.89 | $23.67 |
August 2006 | $16.89 | $23.67 |
July 2006 | $17.37 | $24.33 |
June 2006 | $17.01 | $23.83 |
May 2006 | $16.85 | $23.60 |
April 2006 | $16.66 | $23.33 |
March 2006 | $16.18 | $22.67 |
February 2006 | $15.56 | $22.17 |
January 2006 | $15.45 | $22 |
TCFC
Price: $27.09
Dividend Yield: 2.56%
Forward Dividend Yield: 2.66%
Payout Ratio: 15.56%
Dividend Per Share: 0.70 USD
Earnings Per Share: 4.50 USD
P/E Ratio: 5.13
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 800
Market Capitalization: 162.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 13.31%
DGR5: 10.48%
DGR10: 10.24%